Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	210.80p on 21-10-2026 at 18:35:05
Change	0.00p 0%
Buy	210.80p
Sell	210.60p

Last Trade:	Unknown 9,747,000.00 at 210.80p
Day's Volume:	27,219,691
Last Close:	210.80p
Open:	210.80p
ISIN:	GB0004657408

Day's Range	210.20p - 210.80p
52wk Range:	143.00p - 214.00p
Market Capitalisation:	£2.67b
VWAP:	210.70487p
Shares in Issue:	1.27b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Unknown*	9,747,000	210.80p	OTC Trade	16:59:26 - 21-Oct-26
Unknown*	9,747,000	210.80p	OTC Trade	16:59:25 - 21-Oct-26
Buy*	602,951	210.80p	Suspected BUY Trade	16:35:05 - 21-Oct-26
Buy*	53	210.80p	Automatic Execution	16:29:41 - 21-Oct-26
Sell*	3,000	210.65p	Ordinary	16:28:24 - 21-Oct-26
Buy*	36	210.80p	Automatic Execution	16:28:06 - 21-Oct-26
Buy*	3,004	210.80p	Automatic Execution	16:22:38 - 21-Oct-26
Buy*	1,984	210.80p	Automatic Execution	16:22:38 - 21-Oct-26
Buy*	4,989	210.80p	Automatic Execution	16:22:38 - 21-Oct-26
Buy*	2,731	210.80p	Automatic Execution	16:22:38 - 21-Oct-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Oct 2026 (Wed)	210.80	210.80	210.20	210.80	27,219,691
20th Oct 2026 (Tue)	210.40	210.80	210.40	210.80	16,115,020
19th Oct 2026 (Mon)	210.40	210.60	210.40	210.40	14,347,836
16th Oct 2026 (Fri)	210.60	210.60	210.40	210.40	7,192,300
15th Oct 2026 (Thu)	210.00	210.60	210.00	210.20	9,836,596
14th Oct 2026 (Wed)	210.60	210.80	210.00	210.40	3,516,462
13th Oct 2026 (Tue)	210.80	210.80	210.20	210.40	1,777,797
12th Oct 2026 (Mon)	210.40	210.60	210.00	210.60	2,745,669
9th Oct 2026 (Fri)	210.80	210.80	210.00	210.40	2,690,069
8th Oct 2026 (Thu)	210.60	210.60	209.80	210.20	3,839,706
7th Oct 2026 (Wed)	211.00	211.00	209.80	210.40	1,975,133
6th Oct 2026 (Tue)	211.00	211.00	209.00	210.00	2,557,612
5th Oct 2026 (Mon)	210.60	210.60	210.00	210.00	1,293,337
2nd Oct 2026 (Fri)	209.80	210.40	209.80	210.00	1,976,910
1st Oct 2026 (Thu)	210.00	210.60	210.00	210.00	2,958,206
30th Sep 2026 (Wed)	211.00	211.00	209.80	210.00	11,940,664
29th Sep 2026 (Tue)	209.80	210.40	209.80	209.80	7,137,314
28th Sep 2026 (Mon)	210.60	210.60	209.80	210.20	2,561,422
25th Sep 2026 (Fri)	210.80	210.80	209.80	210.20	8,503,348
24th Sep 2026 (Thu)	210.80	210.80	210.40	210.40	6,277,470
23rd Sep 2026 (Wed)	211.00	211.00	210.40	210.40	2,457,385
22nd Sep 2026 (Tue)	211.00	211.00	210.60	210.60	2,858,179

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
21st Oct 2026 3:25 pm	RNS	Form 8.3 - Mitie Group PLC
21st Oct 2026 3:20 pm	RNS	Form 8.3 - Mitie Group plc
21st Oct 2026 3:00 pm	RNS	Form 8.3 - MITIE GROUP PLC
21st Oct 2026 2:50 pm	RNS	Form 8.3-Mitie Group plc
21st Oct 2026 2:35 pm	RNS	Form 8.3 - Mitie Group plc
21st Oct 2026 2:05 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group plc
21st Oct 2026 1:09 pm	RNS	Form 8.3 - Mitie Group PLC
21st Oct 2026 12:04 pm	RNS	Form 8.3 - Mitie Group plc
21st Oct 2026 11:37 am	RNS	Form 8.5 (EPT/RI) - Mitie group PLC
21st Oct 2026 11:13 am	RNS	Form 8.5 (EPT/RI) Mitie Group PLC

See more Mitie regulatory news

FTSE 100 Latest

Value10,752.88

Change19.88